| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2019 | CNY | 31.99 | 31.99 | 30.8 | 30.85 | 30.85 | -0.76 (-2.40%) | 2,611,029 |
| 16 Apr 2019 | CNY | 30.05 | 31.7 | 29.64 | 31.61 | 31.61 | +0.81 (+2.63%) | 2,876,000 |
| 15 Apr 2019 | CNY | 30.7 | 31.87 | 30.7 | 30.8 | 30.8 | +0.11 (+0.36%) | 2,465,266 |
| 12 Apr 2019 | CNY | 31.94 | 32.43 | 30.34 | 30.69 | 30.69 | -1.25 (-3.91%) | 2,306,700 |
| 11 Apr 2019 | CNY | 31.55 | 32.49 | 31.1 | 31.94 | 31.94 | +0.45 (+1.43%) | 3,923,200 |
| 10 Apr 2019 | CNY | 31 | 31.49 | 30.32 | 31.49 | 31.49 | +0.77 (+2.51%) | 3,320,100 |
| 9 Apr 2019 | CNY | 30 | 31 | 29.63 | 30.72 | 30.72 | +0.68 (+2.26%) | 1,878,800 |
| 8 Apr 2019 | CNY | 30.75 | 31.21 | 29.5 | 30.04 | 30.04 | -0.56 (-1.83%) | 2,186,800 |
| 4 Apr 2019 | CNY | 31.37 | 31.93 | 30.51 | 30.6 | 30.6 | -0.11 (-0.36%) | 2,483,300 |
| 3 Apr 2019 | CNY | 31.23 | 31.3 | 30.09 | 30.71 | 30.71 | -0.9 (-2.85%) | 2,848,252 |
| 2 Apr 2019 | CNY | 31.5 | 32.23 | 31.22 | 31.61 | 31.61 | +0.11 (+0.35%) | 3,384,915 |
| 1 Apr 2019 | CNY | 31.36 | 31.8 | 30.8 | 31.5 | 31.5 | +0.85 (+2.77%) | 3,181,200 |
| 29 Mar 2019 | CNY | 29.66 | 30.66 | 28.78 | 30.65 | 30.65 | +0.73 (+2.44%) | 3,094,063 |
| 28 Mar 2019 | CNY | 30.59 | 31.39 | 29.86 | 29.92 | 29.92 | -0.63 (-2.06%) | 2,401,500 |
| 27 Mar 2019 | CNY | 30.15 | 30.8 | 30.03 | 30.55 | 30.55 | -0.06 (-0.20%) | 1,858,864 |
| 26 Mar 2019 | CNY | 30.89 | 31.2 | 30.18 | 30.61 | 30.61 | -0.22 (-0.71%) | 2,515,263 |
| 25 Mar 2019 | CNY | 30.83 | 31.62 | 30.81 | 30.83 | 30.83 | -1.26 (-3.93%) | 2,893,899 |
| 22 Mar 2019 | CNY | 32.8 | 33.06 | 31.75 | 32.09 | 32.09 | -1.34 (-4.01%) | 3,501,500 |
| 21 Mar 2019 | CNY | 32.6 | 33.96 | 32.58 | 33.43 | 33.43 | +0.77 (+2.36%) | 4,891,605 |
| 20 Mar 2019 | CNY | 33 | 33.36 | 31.7 | 32.66 | 32.66 | -0.48 (-1.45%) | 3,310,400 |
| 19 Mar 2019 | CNY | 32.5 | 33.59 | 32.17 | 33.14 | 33.14 | +0.65 (+2.00%) | 4,203,500 |
| 18 Mar 2019 | CNY | 32.58 | 32.64 | 31.38 | 32.49 | 32.49 | +0.56 (+1.75%) | 2,987,699 |
| 15 Mar 2019 | CNY | 33.4 | 33.5 | 31.4 | 31.93 | 31.93 | -0.85 (-2.59%) | 3,308,200 |
| 14 Mar 2019 | CNY | 32.18 | 33.09 | 31.55 | 32.78 | 32.78 | +0.39 (+1.20%) | 4,330,000 |
| 13 Mar 2019 | CNY | 35.78 | 35.78 | 32.39 | 32.39 | 32.39 | -3.6 (-10.00%) | 6,393,499 |
| 12 Mar 2019 | CNY | 35.33 | 36.59 | 34.6 | 35.99 | 35.99 | +0.64 (+1.81%) | 7,046,305 |
| 11 Mar 2019 | CNY | 36 | 36.7 | 33.44 | 35.35 | 35.35 | -1.4 (-3.81%) | 5,955,863 |
| 8 Mar 2019 | CNY | 36.75 | 38.49 | 36.75 | 36.75 | 36.75 | -4.08 (-9.99%) | 8,310,216 |
| 7 Mar 2019 | CNY | 40.66 | 44 | 40.66 | 40.83 | 40.83 | +0.75 (+1.87%) | 15,134,351 |
| 6 Mar 2019 | CNY | 39.47 | 40.08 | 37 | 40.08 | 40.08 | +3.64 (+9.99%) | 7,576,546 |
